Cotações Históricas 3SNI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 6,554 | 0,00 | 0,00% | 6,554 | 6,554 | 6,554 | 0 |
21 Mai 2024 | 6,554 | 0,87 | 15,35% | 6,554 | 6,554 | 6,554 | 0 |
20 Mai 2024 | 5,682 | -1,52 | -21,12% | 5,707 | 5,707 | 5,682 | 1.055 |
17 Mai 2024 | 7,203 | 0,00 | 0,00% | 7,203 | 7,203 | 7,203 | 0 |
16 Mai 2024 | 7,203 | 0,00 | 0,00% | 7,203 | 7,203 | 7,203 | 0 |
15 Mai 2024 | 7,203 | 0,00 | 0,00% | 7,203 | 7,203 | 7,203 | 0 |
14 Mai 2024 | 7,203 | 0,00 | 0,00% | 7,203 | 7,203 | 7,203 | 0 |
13 Mai 2024 | 7,203 | 0,47 | 6,92% | 7,203 | 7,203 | 7,203 | 1.485 |
10 Mai 2024 | 6,737 | 1,02 | 17,92% | 6,737 | 6,737 | 6,737 | 0 |
09 Mai 2024 | 5,713 | 0,00 | 0,00% | 5,713 | 5,713 | 5,713 | 0 |
08 Mai 2024 | 5,713 | 0,00 | 0,00% | 5,713 | 5,713 | 5,713 | 0 |
07 Mai 2024 | 5,713 | -0,24 | -4,08% | 5,713 | 5,713 | 5,713 | 0 |
06 Mai 2024 | 5,956 | 0,00 | 0,00% | 5,956 | 5,956 | 5,956 | 0 |
03 Mai 2024 | 5,956 | -6,10 | -50,58% | 6,073 | 6,073 | 5,956 | 315 |
02 Mai 2024 | 12,052 | 0,00 | 0,00% | 12,052 | 12,052 | 12,052 | 0 |
30 Abr 2024 | 12,052 | -4,91 | -28,94% | 12,052 | 12,052 | 12,052 | 0 |
29 Abr 2024 | 16,96 | 0,00 | 0,00% | 16,96 | 16,96 | 16,96 | 0 |
26 Abr 2024 | 16,96 | 0,00 | 0,00% | 16,96 | 16,96 | 16,96 | 0 |
25 Abr 2024 | 16,96 | -5,74 | -25,27% | 16,96 | 16,96 | 16,96 | 0 |
24 Abr 2024 | 22,695 | 0,00 | 0,00% | 22,695 | 22,695 | 22,695 | 0 |
23 Abr 2024 | 22,695 | 0,00 | 0,00% | 22,695 | 22,695 | 22,695 | 0 |
22 Abr 2024 | 22,695 | -0,62 | -2,64% | 22,695 | 22,695 | 22,695 | 0 |
19 Abr 2024 | 23,31 | 0,00 | 0,00% | 23,31 | 23,31 | 23,31 | 0 |
18 Abr 2024 | 23,31 | 0,00 | 0,00% | 23,31 | 23,31 | 23,31 | 0 |
17 Abr 2024 | 23,31 | 7,91 | 51,36% | 23,31 | 23,31 | 23,31 | 0 |
16 Abr 2024 | 15,40 | 0,00 | 0,00% | 15,40 | 15,40 | 15,40 | 0 |
15 Abr 2024 | 15,40 | 0,00 | 0,00% | 15,40 | 15,40 | 15,40 | 0 |
12 Abr 2024 | 15,40 | 1,78 | 13,09% | 15,40 | 15,40 | 15,40 | 0 |
11 Abr 2024 | 13,618 | 0,00 | 0,00% | 13,618 | 13,618 | 13,618 | 0 |
10 Abr 2024 | 13,618 | -1,55 | -10,21% | 13,618 | 13,618 | 13,618 | 440 |
09 Abr 2024 | 15,166 | -0,34 | -2,22% | 15,166 | 15,166 | 15,166 | 0 |
08 Abr 2024 | 15,51 | 0,76 | 5,14% | 15,51 | 15,51 | 15,51 | 0 |
05 Abr 2024 | 14,752 | 0,00 | 0,00% | 14,752 | 14,752 | 14,752 | 0 |
04 Abr 2024 | 14,752 | 0,98 | 7,13% | 14,752 | 14,752 | 14,752 | 0 |
03 Abr 2024 | 13,77 | 0,00 | 0,00% | 13,77 | 13,77 | 13,77 | 0 |
02 Abr 2024 | 13,77 | 0,84 | 6,51% | 13,77 | 13,77 | 13,77 | 0 |
28 Mar 2024 | 12,928 | 0,00 | 0,00% | 12,928 | 12,928 | 12,928 | 0 |
27 Mar 2024 | 12,928 | 1,47 | 12,83% | 12,928 | 12,928 | 12,928 | 0 |
26 Mar 2024 | 11,458 | -0,31 | -2,67% | 11,458 | 11,458 | 11,458 | 0 |
25 Mar 2024 | 11,772 | 0,24 | 2,12% | 11,86 | 11,86 | 11,772 | 80 |
22 Mar 2024 | 11,528 | 1,19 | 11,49% | 11,528 | 11,528 | 11,528 | 0 |
21 Mar 2024 | 10,34 | 0,36 | 3,57% | 10,34 | 10,34 | 10,34 | 0 |
20 Mar 2024 | 9,984 | 1,43 | 16,74% | 9,984 | 9,984 | 9,984 | 0 |
19 Mar 2024 | 8,552 | 0,45 | 5,54% | 8,552 | 8,552 | 8,552 | 0 |
18 Mar 2024 | 8,103 | 0,00 | 0,00% | 8,103 | 8,103 | 8,103 | 0 |
15 Mar 2024 | 8,103 | 1,63 | 25,26% | 8,103 | 8,103 | 8,103 | 0 |
14 Mar 2024 | 6,469 | 0,00 | 0,00% | 6,469 | 6,469 | 6,469 | 0 |
13 Mar 2024 | 6,469 | 0,25 | 3,97% | 6,469 | 6,469 | 6,469 | 0 |
12 Mar 2024 | 6,222 | -1,88 | -23,17% | 6,222 | 6,222 | 6,222 | 0 |
11 Mar 2024 | 8,098 | 0,00 | 0,00% | 8,098 | 8,098 | 8,098 | 0 |
08 Mar 2024 | 8,098 | -1,69 | -17,22% | 8,098 | 8,098 | 8,098 | 0 |
07 Mar 2024 | 9,783 | 0,00 | 0,00% | 9,783 | 9,783 | 9,783 | 0 |
06 Mar 2024 | 9,783 | 0,00 | 0,00% | 9,783 | 9,783 | 9,783 | 0 |
05 Mar 2024 | 9,783 | 0,82 | 9,14% | 10,004 | 10,004 | 9,783 | 1.120 |
04 Mar 2024 | 8,964 | 0,00 | 0,00% | 8,964 | 8,964 | 8,964 | 0 |
01 Mar 2024 | 8,964 | 0,00 | 0,00% | 8,964 | 8,964 | 8,964 | 0 |
29 Fev 2024 | 8,964 | 0,00 | 0,00% | 8,964 | 8,964 | 8,964 | 0 |
28 Fev 2024 | 8,964 | 0,00 | 0,00% | 8,964 | 8,964 | 8,964 | 0 |
27 Fev 2024 | 8,964 | 0,00 | 0,00% | 8,964 | 8,964 | 8,964 | 0 |
26 Fev 2024 | 8,964 | 0,00 | 0,00% | 8,964 | 8,964 | 8,964 | 0 |
23 Fev 2024 | 8,964 | 0,95 | 11,80% | 8,964 | 8,964 | 8,964 | 0 |